Kingkey Financial International Holdings Ltd (1468)

1468
🏛️ 홍콩 →
0.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.20 9.20 8.90 9.20 0.6M
2022-12-29 9.20 9.30 8.90 9.00 0.5M
2022-12-28 9.20 9.20 9.10 9.10 0.7M
2022-12-23 9.10 9.40 9.00 9.20 0.4M
2022-12-22 8.80 9.30 8.80 9.10 0.3M
2022-12-21 8.80 9.00 8.70 8.80 0.4M
2022-12-20 8.80 8.80 8.60 8.80 0.7M
2022-12-19 8.80 8.80 8.60 8.80 0.4M
2022-12-16 8.80 8.90 8.70 8.70 0.4M
2022-12-15 8.80 8.80 8.50 8.70 0.3M
2022-12-14 8.60 8.80 8.60 8.80 0.6M
2022-12-13 8.70 8.80 8.60 8.60 0.4M
2022-12-12 8.70 8.80 8.50 8.60 1.6M
2022-12-09 8.80 8.80 8.50 8.70 1.1M
2022-12-08 8.70 8.90 8.60 8.60 0.9M
2022-12-07 8.10 8.80 8.10 8.70 1.2M
2022-12-06 8.10 8.10 7.90 8.00 1.4M
2022-12-05 8.70 8.80 7.90 8.20 1.4M
2022-12-02 8.60 8.70 8.50 8.50 0.4M
2022-12-01 8.70 8.80 8.40 8.40 1.3M
2022-11-30 8.30 9.10 8.30 8.70 4.6M
2022-11-29 8.40 8.50 8.20 8.30 2.4M
2022-11-28 8.40 8.60 8.30 8.30 0.4M
2022-11-25 8.50 8.60 8.30 8.50 0.3M
2022-11-24 8.90 8.90 8.40 8.40 0.5M
2022-11-23 9.00 9.00 8.80 8.80 0.3M
2022-11-22 8.90 8.90 8.70 8.90 0.4M
2022-11-21 8.80 8.90 8.70 8.90 0.6M
2022-11-18 9.00 9.00 8.60 8.80 0.2M
2022-11-17 8.90 9.00 8.70 8.90 0.5M
2022-11-16 8.80 9.00 8.70 8.90 0.4M
2022-11-15 8.80 8.90 8.60 8.90 0.4M
2022-11-14 8.60 8.80 8.50 8.80 0.5M
2022-11-11 7.50 8.60 7.50 8.50 1.5M
2022-11-10 7.50 7.90 7.50 7.90 0.2M
2022-11-09 7.70 7.80 7.50 7.80 0.2M
2022-11-08 7.70 7.90 7.40 7.70 0.1M
2022-11-07 7.80 7.90 7.70 7.90 0.2M
2022-11-04 7.80 7.90 7.60 7.90 0.5M
2022-11-03 7.50 7.70 7.40 7.70 0.3M
2022-11-02 7.80 7.80 7.40 7.60 0.6M
2022-11-01 8.00 8.00 7.70 7.70 0.3M
2022-10-31 7.80 8.00 7.70 8.00 0.4M
2022-10-28 8.00 8.00 7.80 7.80 0.5M
2022-10-27 7.90 8.00 7.70 8.00 0.3M
2022-10-26 7.70 8.00 7.60 7.80 0.8M
2022-10-25 7.50 7.80 7.50 7.70 0.5M
2022-10-24 7.80 7.80 7.40 7.60 0.6M
2022-10-21 7.20 7.80 7.20 7.80 1.3M
2022-10-20 7.10 7.40 6.90 7.20 0.4M
2022-10-19 6.70 7.50 6.60 7.10 0.6M
2022-10-18 6.10 6.80 6.00 6.70 0.5M
2022-10-17 6.00 6.10 5.90 6.10 0.6M
2022-10-14 6.00 6.00 5.90 5.90 0.5M
2022-10-13 5.90 5.90 5.80 5.90 0.2M
2022-10-12 5.80 5.90 5.70 5.80 1.0M
2022-10-11 5.70 5.80 5.70 5.70 2.8M
2022-10-10 5.60 5.70 5.60 5.70 0.2M
2022-10-07 5.70 5.70 5.60 5.70 0.4M
2022-10-06 5.80 5.80 5.70 5.80 0.2M
2022-10-05 5.50 5.80 5.50 5.70 0.9M
2022-10-03 5.30 5.60 5.30 5.60 4.1M
2022-09-30 5.30 5.30 5.20 5.30 0.8M
2022-09-29 5.20 5.60 5.10 5.30 0.5M
2022-09-28 5.10 5.20 5.00 5.10 0.9M
2022-09-27 5.10 5.20 5.00 5.00 0.7M
2022-09-26 5.10 5.20 5.00 5.00 0.7M
2022-09-23 5.00 5.00 5.00 5.00 0.1M
2022-09-22 5.10 5.10 4.90 5.00 0.6M
2022-09-21 5.00 5.10 4.95 5.10 0.3M
2022-09-20 4.95 5.00 4.95 5.00 0.2M
2022-09-19 5.00 5.10 4.95 5.00 0.1M
2022-09-16 5.00 5.10 5.00 5.00 0.1M
2022-09-15 5.10 5.10 5.00 5.10 0.1M
2022-09-14 5.00 5.10 5.00 5.10 0.1M
2022-09-13 5.10 5.10 5.00 5.10 0.0M
2022-09-09 5.10 5.20 4.95 5.00 1.9M
2022-09-08 5.00 5.10 5.00 5.10 0.1M
2022-09-07 5.10 5.10 4.95 4.95 0.3M
2022-09-06 5.10 5.10 5.00 5.10 0.1M
2022-09-05 5.10 5.10 5.00 5.00 0.0M
2022-09-02 5.10 5.10 5.00 5.10 0.2M
2022-09-01 5.20 5.20 5.00 5.10 0.2M
2022-08-31 5.20 5.20 5.10 5.20 0.1M
2022-08-30 5.20 5.30 5.10 5.20 0.2M
2022-08-29 5.20 5.20 5.10 5.20 0.2M
2022-08-26 5.30 5.30 5.20 5.30 0.9M
2022-08-25 5.20 5.30 5.20 5.30 0.9M
2022-08-24 5.40 5.40 5.20 5.30 0.7M
2022-08-23 5.40 5.40 5.20 5.40 0.8M
2022-08-22 5.30 5.40 5.20 5.40 1.0M
2022-08-19 5.10 5.30 5.10 5.30 1.3M
2022-08-18 5.30 5.30 5.10 5.20 0.1M
2022-08-17 5.30 5.30 5.30 5.30 0.1M
2022-08-16 5.40 5.40 5.20 5.40 0.1M
2022-08-15 5.40 5.40 5.30 5.40 0.1M
2022-08-12 5.40 5.40 5.30 5.40 0.1M
2022-08-11 5.40 5.40 5.30 5.40 0.1M
2022-08-10 5.60 5.60 5.30 5.40 0.6M
2022-08-09 5.70 5.70 5.60 5.60 0.6M
2022-08-08 5.70 5.70 5.60 5.70 0.2M
2022-08-05 5.60 5.70 5.50 5.60 0.2M
2022-08-04 5.60 5.70 5.60 5.70 0.2M
2022-08-03 5.60 5.70 5.50 5.70 0.3M
2022-08-02 5.60 5.60 5.50 5.60 0.6M
2022-08-01 5.80 5.80 5.60 5.70 0.2M
2022-07-29 5.70 5.70 5.60 5.70 0.3M
2022-07-28 5.80 5.80 5.70 5.70 0.6M
2022-07-27 5.70 5.80 5.70 5.80 0.2M
2022-07-26 5.70 5.70 5.60 5.70 0.2M
2022-07-25 5.70 5.80 5.60 5.70 0.2M
2022-07-22 5.80 5.80 5.70 5.80 0.4M
2022-07-21 5.80 5.80 5.70 5.80 1.2M
2022-07-20 5.60 5.80 5.60 5.80 1.5M
2022-07-19 5.70 5.70 5.60 5.70 1.1M
2022-07-18 5.70 5.70 5.60 5.70 1.1M
2022-07-15 5.60 5.70 5.60 5.60 1.1M
2022-07-14 5.70 5.70 5.60 5.70 0.2M
2022-07-13 5.70 5.80 5.50 5.60 1.2M
2022-07-12 5.70 5.80 5.60 5.80 1.3M
2022-07-11 5.90 5.90 5.80 5.80 0.2M
2022-07-08 5.80 6.00 5.80 5.90 0.3M
2022-07-07 5.70 5.80 5.70 5.80 0.1M
2022-07-06 5.70 5.90 5.70 5.80 0.3M
2022-07-05 5.70 5.80 5.70 5.80 0.2M
2022-07-04 5.70 5.80 5.70 5.80 0.1M
2022-06-30 5.70 5.80 5.60 5.70 0.2M
2022-06-29 5.60 5.70 5.60 5.70 0.1M
2022-06-28 5.70 5.70 5.60 5.70 0.3M
2022-06-27 5.60 5.80 5.60 5.70 0.2M
2022-06-24 5.40 5.80 5.40 5.60 0.4M
2022-06-23 5.40 5.50 5.40 5.40 0.3M
2022-06-22 5.60 5.80 5.30 5.30 0.9M
2022-06-21 5.30 5.70 5.30 5.50 0.8M
2022-06-20 5.30 5.40 5.30 5.40 0.9M
2022-06-17 5.30 5.40 5.30 5.40 0.9M
2022-06-16 5.30 5.30 5.30 5.30 0.7M
2022-06-15 5.30 5.40 5.30 5.40 0.3M
2022-06-14 5.30 5.40 5.30 5.40 0.3M
2022-06-13 5.30 5.40 5.30 5.30 0.1M
2022-06-10 5.30 5.40 5.30 5.40 0.2M
2022-06-09 5.30 5.40 5.20 5.40 0.7M
2022-06-08 5.30 5.40 5.20 5.30 0.4M
2022-06-07 5.20 5.30 5.20 5.30 0.2M
2022-06-06 5.20 5.30 5.20 5.30 0.2M
2022-06-02 5.10 5.20 5.10 5.20 0.3M
2022-06-01 5.00 5.10 4.90 5.10 1.1M
2022-05-31 5.10 5.10 5.10 5.10 0.1M
2022-05-30 5.10 5.10 5.10 5.10 0.8M
2022-05-27 5.10 5.10 5.00 5.10 2.6M
2022-05-26 5.10 5.10 5.00 5.10 0.4M
2022-05-25 5.10 5.10 5.10 5.10 1.5M
2022-05-24 5.10 5.20 5.10 5.10 0.4M
2022-05-23 5.30 5.30 5.20 5.20 0.2M
2022-05-20 5.50 5.50 5.30 5.30 0.1M
2022-05-19 5.50 5.50 5.40 5.50 0.1M
2022-05-18 5.80 5.80 5.60 5.60 0.7M
2022-05-17 6.00 6.00 5.80 5.80 0.3M
2022-05-16 6.00 6.00 5.90 6.00 0.2M
2022-05-13 5.90 6.10 5.80 6.00 0.5M
2022-05-12 6.00 6.00 5.80 5.80 0.3M
2022-05-11 5.80 6.00 5.70 6.00 0.5M
2022-05-10 5.80 5.80 5.70 5.80 0.1M
2022-05-06 5.70 5.80 5.60 5.80 0.3M
2022-05-05 5.90 5.90 5.70 5.90 0.2M
2022-05-04 5.80 5.90 5.80 5.90 0.5M
2022-05-03 5.80 5.90 5.80 5.90 0.2M
2022-04-29 5.80 5.90 5.80 5.90 0.3M
2022-04-28 5.90 5.90 5.80 5.90 0.2M
2022-04-27 5.90 5.90 5.70 5.90 0.3M
2022-04-26 5.90 5.90 5.80 5.90 0.1M
2022-04-25 5.80 5.90 5.70 5.90 0.6M
2022-04-22 5.90 5.90 5.70 5.90 0.3M
2022-04-21 5.90 6.00 5.90 6.00 0.2M
2022-04-20 6.00 6.00 5.90 6.00 0.2M
2022-04-19 5.90 6.00 5.80 5.90 0.3M
2022-04-14 5.90 5.90 5.70 5.90 0.3M
2022-04-13 5.90 5.90 5.80 5.90 0.1M
2022-04-12 5.80 5.90 5.70 5.90 0.3M
2022-04-11 5.80 5.80 5.70 5.80 2.7M
2022-04-08 5.70 5.80 5.70 5.80 0.2M
2022-04-07 5.70 5.80 5.70 5.80 4.0M
2022-04-06 5.90 5.90 5.60 5.70 0.5M
2022-04-04 5.80 5.90 5.70 5.90 0.4M
2022-04-01 5.70 5.80 5.60 5.70 0.2M
2022-03-31 5.70 5.70 5.60 5.70 0.4M
2022-03-30 5.70 5.70 5.60 5.60 1.0M
2022-03-29 5.60 5.70 5.60 5.60 0.3M
2022-03-28 5.60 5.60 5.50 5.50 0.4M
2022-03-25 5.60 5.60 5.50 5.60 0.6M
2022-03-24 5.60 5.60 5.50 5.60 0.8M
2022-03-23 5.60 5.60 5.50 5.60 1.2M
2022-03-22 5.50 5.60 5.50 5.50 0.6M
2022-03-21 5.50 5.50 5.40 5.50 1.8M
2022-03-18 5.50 5.50 5.30 5.50 1.7M
2022-03-17 5.80 5.90 5.50 5.50 0.2M
2022-03-16 5.60 5.80 5.60 5.70 0.2M
2022-03-15 5.60 5.70 5.40 5.50 0.2M
2022-03-14 5.50 5.80 5.50 5.60 0.2M
2022-03-11 5.60 5.60 5.40 5.50 0.2M
2022-03-10 5.50 5.60 5.50 5.60 0.1M
2022-03-09 5.90 5.90 5.10 5.40 1.0M
2022-03-08 6.00 6.00 5.80 5.90 1.3M
2022-03-07 6.00 6.10 5.90 6.10 1.1M
2022-03-04 6.10 6.10 6.00 6.10 0.1M
2022-03-03 6.10 6.20 6.10 6.20 1.3M
2022-03-02 6.10 6.10 6.10 6.10 0.4M
2022-03-01 6.10 6.10 6.00 6.10 0.9M
2022-02-28 6.20 6.20 6.10 6.20 0.1M
2022-02-25 6.10 6.20 6.00 6.10 0.6M
2022-02-24 6.20 6.30 6.00 6.00 1.0M
2022-02-23 6.20 6.30 6.10 6.20 1.6M
2022-02-22 6.20 6.30 6.10 6.20 0.2M
2022-02-21 6.30 6.40 6.20 6.20 1.8M
2022-02-18 6.30 6.40 6.20 6.20 0.5M
2022-02-17 6.20 6.40 6.20 6.30 1.7M
2022-02-16 6.20 6.30 6.10 6.30 0.3M
2022-02-15 6.20 6.30 6.10 6.30 1.8M
2022-02-14 6.20 6.30 6.20 6.30 0.3M
2022-02-11 6.20 6.30 6.10 6.20 2.0M
2022-02-10 6.20 6.30 6.10 6.30 0.4M
2022-02-09 6.20 6.60 6.20 6.30 1.8M
2022-02-08 6.10 6.30 6.10 6.30 0.4M
2022-02-07 6.10 6.20 6.00 6.20 1.6M
2022-02-04 6.10 6.30 6.10 6.20 0.4M
2022-01-31 6.10 6.20 6.00 6.20 0.8M
2022-01-28 6.10 6.20 6.10 6.20 1.1M
2022-01-27 6.20 6.20 6.00 6.20 1.6M
2022-01-26 6.20 6.30 6.20 6.30 0.5M
2022-01-25 6.20 6.30 6.10 6.30 1.1M
2022-01-24 6.20 6.30 6.10 6.20 0.4M
2022-01-21 6.30 6.30 6.20 6.30 0.3M
2022-01-20 6.20 6.30 6.10 6.30 0.4M
2022-01-19 6.30 6.40 6.30 6.40 0.5M
2022-01-18 6.20 6.40 6.20 6.40 0.3M
2022-01-17 6.30 6.50 6.20 6.20 0.3M
2022-01-14 6.20 6.50 6.20 6.40 0.4M
2022-01-13 6.30 6.40 6.10 6.30 0.4M
2022-01-12 6.30 6.40 6.20 6.40 0.4M
2022-01-11 6.40 6.40 6.30 6.30 0.5M
2022-01-10 6.20 6.50 6.20 6.50 0.4M
2022-01-07 6.20 6.50 6.10 6.30 0.5M
2022-01-06 6.30 6.30 5.90 6.30 0.7M
2022-01-05 6.60 6.60 6.30 6.40 0.5M
2022-01-04 6.50 6.70 6.40 6.60 0.7M
2022-01-03 6.70 6.70 6.60 6.60 0.4M